Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
13 May, 2013 29.09 29.21 28.9 28.99 233.82 Thousand
10 May, 2013 29.16 29.43 29.1 29.14 151.14 Thousand
09 May, 2013 28.85 29.29 28.85 29.08 168.01 Thousand
08 May, 2013 29.74 29.74 29.1 29.2 426.12 Thousand
07 May, 2013 28.7 29.78 28.7 29.62 302.8 Thousand
06 May, 2013 28.94 29.06 28.63 28.69 284.92 Thousand
03 May, 2013 28.57 29.0 28.57 28.85 249.41 Thousand
02 May, 2013 28.17 28.5 27.88 28.36 307.35 Thousand
01 May, 2013 28.58 28.62 28.01 28.06 357.31 Thousand
30 Apr, 2013 27.82 28.64 27.82 28.64 315.86 Thousand